Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
24468.21-553.94(-2.21%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.04.2026 | 24914.13 | 24914.13 | 24310.19 | 24468.21 | 0 |
| 22.04.2026 | 24989.08 | 25167.75 | 24668.79 | 25022.15 | 0 |
| 21.04.2026 | 25267.34 | 25267.34 | 24819.30 | 24847.91 | 0 |
| 20.04.2026 | 25155.70 | 25310.78 | 24855.70 | 25160.02 | 0 |
| 17.04.2026 | 24892.53 | 25586.44 | 24740.73 | 25533.69 | 0 |
| 16.04.2026 | 25308.66 | 25310.92 | 24406.91 | 24838.80 | 0 |
| 15.04.2026 | 24821.26 | 25159.06 | 24632.43 | 25159.06 | 0 |
| 14.04.2026 | 24402.34 | 24669.61 | 24218.89 | 24667.53 | 0 |
| 13.04.2026 | 23985.66 | 24181.82 | 23712.16 | 24064.36 | 0 |
| 10.04.2026 | 23438.60 | 24170.69 | 23405.16 | 24097.26 | 0 |
| 09.04.2026 | 23454.90 | 23504.09 | 23155.05 | 23361.59 | 0 |
| 08.04.2026 | 22732.85 | 23478.98 | 22662.64 | 23448.64 | 0 |
| 07.04.2026 | 22093.25 | 22547.15 | 21696.61 | 21991.49 | 0 |
| 02.04.2026 | 21409.75 | 22023.85 | 21285.57 | 22023.85 | 0 |
| 01.04.2026 | 21622.10 | 21828.87 | 21467.68 | 21623.28 | 0 |
| 31.03.2026 | 20430.34 | 21198.55 | 20430.34 | 21061.29 | 0 |
| 30.03.2026 | 19872.79 | 20390.88 | 19563.92 | 20193.29 | 0 |
| 27.03.2026 | 20247.56 | 20247.56 | 19512.06 | 19966.80 | 0 |
| 26.03.2026 | 20329.34 | 20329.34 | 19820.51 | 20127.37 | 0 |
| 25.03.2026 | 20252.79 | 20555.45 | 20104.30 | 20251.56 | 0 |
| 24.03.2026 | 20319.48 | 20322.24 | 19560.11 | 19750.74 | 0 |
| 23.03.2026 | 19391.54 | 20482.12 | 18776.95 | 20256.26 | 0 |
| 20.03.2026 | 21218.17 | 21218.17 | 19741.19 | 20018.17 | 0 |
| 19.03.2026 | 21386.07 | 21386.07 | 20680.48 | 20872.33 | 0 |
| 18.03.2026 | 22157.49 | 22381.30 | 21422.06 | 21470.81 | 0 |
| 17.03.2026 | 20788.16 | 21910.45 | 20578.94 | 21910.45 | 0 |
| 16.03.2026 | 20756.19 | 20792.30 | 20155.63 | 20620.69 | 0 |
| 13.03.2026 | 20518.49 | 20924.38 | 20160.92 | 20626.80 | 0 |
| 12.03.2026 | 21276.70 | 21276.70 | 20433.48 | 20611.00 | 0 |
| 11.03.2026 | 21931.63 | 21931.63 | 21065.86 | 21184.29 | 0 |
| 10.03.2026 | 22079.99 | 22377.54 | 21437.51 | 21726.56 | 0 |
| 09.03.2026 | 20789.31 | 21312.09 | 20470.27 | 21207.57 | 0 |
| 06.03.2026 | 22525.17 | 22567.02 | 21198.75 | 21423.99 | 0 |
| 05.03.2026 | 22698.75 | 22698.75 | 22050.99 | 22284.78 | 0 |
| 04.03.2026 | 21553.61 | 22365.94 | 21553.61 | 22185.04 | 0 |
| 03.03.2026 | 22808.14 | 22861.77 | 21303.45 | 21398.04 | 0 |
| 02.03.2026 | 22538.01 | 23297.81 | 22461.72 | 22974.15 | 0 |
| 27.02.2026 | 23810.28 | 23856.44 | 23420.64 | 23634.56 | 0 |
| 26.02.2026 | 23648.51 | 23756.69 | 23281.19 | 23503.36 | 0 |
| 25.02.2026 | 23221.97 | 23455.63 | 23111.61 | 23455.63 | 0 |
| 24.02.2026 | 23490.46 | 23490.46 | 22626.65 | 23076.78 | 0 |
| 23.02.2026 | 23553.15 | 23666.25 | 23131.28 | 23550.85 | 0 |
| 20.02.2026 | 23568.57 | 23737.19 | 23119.54 | 23359.96 | 0 |
| 19.02.2026 | 24068.89 | 24159.55 | 23474.30 | 23581.34 | 0 |
| 18.02.2026 | 23581.80 | 24087.73 | 23576.18 | 24087.73 | 0 |
| 17.02.2026 | 23797.34 | 23797.34 | 23261.19 | 23437.37 | 0 |
| 16.02.2026 | 23395.19 | 24034.28 | 23386.00 | 23887.88 | 0 |
| 13.02.2026 | 23993.30 | 24012.59 | 23237.33 | 23450.66 | 0 |
| 12.02.2026 | 24569.40 | 24644.11 | 24126.69 | 24152.29 | 0 |
| 11.02.2026 | 24511.06 | 24676.82 | 23761.81 | 24419.80 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
